Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.57 | 10.76 | 10.48 | 10.61 | 510,749 | +0.00(+0.00%) |
Aug 28, 2009 | 10.82 | 10.88 | 10.60 | 10.61 | 894,064 | -0.09(-0.87%) |
Aug 27, 2009 | 10.82 | 10.84 | 10.46 | 10.71 | 385,702 | -0.10(-0.95%) |
Aug 26, 2009 | 10.66 | 10.91 | 10.63 | 10.81 | 574,355 | +0.17(+1.57%) |
Aug 25, 2009 | 10.45 | 10.74 | 10.42 | 10.64 | 627,832 | +0.22(+2.14%) |
Aug 24, 2009 | 10.43 | 10.52 | 10.34 | 10.42 | 255,592 | +0.04(+0.36%) |
Aug 21, 2009 | 10.34 | 10.40 | 10.25 | 10.38 | 552,393 | +0.20(+2.01%) |
Aug 20, 2009 | 10.03 | 10.26 | 10.03 | 10.18 | 416,424 | +0.15(+1.48%) |
Aug 19, 2009 | 9.834 | 10.08 | 9.787 | 10.03 | 493,886 | +0.09(+0.93%) |
Aug 18, 2009 | 9.889 | 10.12 | 9.871 | 9.936 | 816,119 | +0.06(+0.56%) |
Aug 17, 2009 | 10.06 | 10.08 | 9.778 | 9.880 | 405,103 | -0.33(-3.27%) |
Aug 14, 2009 | 10.45 | 10.45 | 10.02 | 10.21 | 445,352 | -0.24(-2.31%) |
Aug 13, 2009 | 10.44 | 10.63 | 10.22 | 10.46 | 204,976 | +0.05(+0.45%) |
Aug 12, 2009 | 10.38 | 10.52 | 10.29 | 10.41 | 475,419 | +0.06(+0.54%) |
Aug 11, 2009 | 10.63 | 10.63 | 10.21 | 10.35 | 588,998 | -0.39(-3.63%) |
Aug 10, 2009 | 10.45 | 10.76 | 10.40 | 10.74 | 635,197 | +0.20(+1.85%) |
Aug 07, 2009 | 10.50 | 10.66 | 10.37 | 10.55 | 464,196 | +0.23(+2.25%) |
Aug 06, 2009 | 10.52 | 10.64 | 10.26 | 10.32 | 389,811 | -0.19(-1.77%) |
Aug 05, 2009 | 10.63 | 10.72 | 10.39 | 10.50 | 410,524 | -0.16(-1.48%) |
Aug 04, 2009 | 10.68 | 10.77 | 10.53 | 10.66 | 414,995 | -0.09(-0.86%) |
Aug 03, 2009 | 10.37 | 10.91 | 10.27 | 10.75 | 1,033,447 | +0.51(+4.99%) |
Jul 31, 2009 | 10.03 | 10.35 | 10.00 | 10.24 | 482,607 | +0.14(+1.38%) |
Jul 30, 2009 | 9.954 | 10.21 | 9.843 | 10.10 | 543,404 | +0.32(+3.23%) |
Jul 29, 2009 | 9.964 | 10.03 | 9.750 | 9.787 | 335,433 | -0.30(-2.95%) |
Jul 28, 2009 | 9.546 | 10.11 | 9.439 | 10.08 | 738,589 | +0.46(+4.73%) |
Jul 27, 2009 | 9.666 | 9.732 | 9.406 | 9.629 | 415,865 | -0.12(-1.24%) |
Jul 24, 2009 | 9.193 | 9.750 | 9.128 | 9.750 | 1,059,353 | +0.45(+4.79%) |
Jul 23, 2009 | 9.202 | 9.397 | 9.063 | 9.304 | 656,344 | +0.07(+0.70%) |
Jul 22, 2009 | 9.230 | 9.518 | 9.146 | 9.239 | 295,428 | -0.07(-0.70%) |
Jul 21, 2009 | 9.499 | 9.518 | 9.146 | 9.304 | 300,571 | -0.18(-1.86%) |
Jul 20, 2009 | 9.249 | 9.490 | 9.082 | 9.481 | 581,860 | +0.29(+3.13%) |
Jul 17, 2009 | 9.277 | 9.277 | 9.026 | 9.193 | 538,476 | -0.06(-0.60%) |
Jul 16, 2009 | 9.174 | 9.295 | 9.128 | 9.249 | 380,616 | -0.03(-0.30%) |
Jul 15, 2009 | 9.286 | 9.295 | 9.119 | 9.277 | 677,596 | +0.10(+1.11%) |
Jul 14, 2009 | 8.896 | 9.184 | 8.719 | 9.174 | 778,853 | +0.29(+3.24%) |
Jul 13, 2009 | 8.710 | 8.924 | 8.506 | 8.886 | 548,889 | +0.20(+2.35%) |
Jul 10, 2009 | 8.561 | 8.775 | 8.506 | 8.682 | 516,760 | +0.04(+0.43%) |
Jul 09, 2009 | 8.840 | 8.868 | 8.599 | 8.645 | 604,068 | -0.12(-1.38%) |
Jul 08, 2009 | 8.682 | 8.886 | 8.543 | 8.766 | 861,058 | +0.11(+1.29%) |
Jul 07, 2009 | 8.970 | 8.970 | 8.654 | 8.654 | 500,464 | -0.33(-3.72%) |
Jul 06, 2009 | 9.091 | 9.146 | 8.729 | 8.989 | 740,887 | -0.17(-1.83%) |
Jul 02, 2009 | 9.406 | 9.406 | 8.691 | 9.156 | 688,407 | -0.39(-4.09%) |
Jul 01, 2009 | 9.416 | 9.611 | 9.295 | 9.546 | 660,880 | +0.23(+2.49%) |
Jun 30, 2009 | 9.434 | 9.518 | 9.221 | 9.314 | 667,818 | -0.11(-1.18%) |
Jun 29, 2009 | 9.406 | 9.629 | 9.100 | 9.425 | 763,644 | +0.01(+0.10%) |
Jun 26, 2009 | 9.035 | 9.509 | 9.035 | 9.416 | 1,612,361 | +0.35(+3.89%) |
Jun 25, 2009 | 9.017 | 9.249 | 8.859 | 9.063 | 1,386,617 | -0.05(-0.51%) |
Jun 24, 2009 | 8.645 | 9.472 | 8.543 | 9.109 | 4,509,229 | +0.94(+11.48%) |
Jun 23, 2009 | 8.376 | 8.626 | 8.125 | 8.171 | 2,499,127 | +0.28(+3.53%) |
Jun 22, 2009 | 8.227 | 8.292 | 7.744 | 7.893 | 1,589,666 | -0.37(-4.49%) |
Jun 19, 2009 | 8.255 | 8.385 | 8.181 | 8.264 | 663,655 | +0.16(+1.95%) |
Jun 18, 2009 | 8.116 | 8.301 | 8.069 | 8.106 | 382,785 | -0.03(-0.34%) |
Jun 17, 2009 | 7.976 | 8.283 | 7.884 | 8.134 | 776,134 | +0.19(+2.34%) |
Jun 16, 2009 | 8.320 | 8.348 | 7.893 | 7.949 | 581,613 | -0.27(-3.28%) |
Jun 15, 2009 | 8.134 | 8.255 | 8.014 | 8.218 | 757,166 | +0.01(+0.11%) |
Jun 12, 2009 | 8.153 | 8.301 | 8.032 | 8.209 | 611,010 | +0.01(+0.11%) |
Jun 11, 2009 | 8.552 | 8.580 | 8.181 | 8.199 | 1,168,880 | -0.37(-4.33%) |
Jun 10, 2009 | 8.794 | 8.803 | 8.357 | 8.571 | 951,970 | -0.20(-2.22%) |
Jun 09, 2009 | 8.812 | 8.933 | 8.616 | 8.766 | 590,589 | +0.00(+0.00%) |
Jun 08, 2009 | 8.729 | 9.035 | 8.617 | 8.766 | 457,258 | -0.26(-2.88%) |
Jun 05, 2009 | 9.193 | 9.286 | 8.961 | 9.026 | 591,132 | -0.11(-1.22%) |
Jun 04, 2009 | 8.868 | 9.165 | 8.691 | 9.137 | 728,438 | +0.31(+3.47%) |
Jun 03, 2009 | 8.951 | 9.054 | 8.738 | 8.831 | 790,482 | -0.18(-1.96%) |
Jun 02, 2009 | 9.193 | 9.425 | 8.580 | 9.007 | 2,174,378 | -0.33(-3.58%) |